Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00400000 | 2024-07-22 1:32PM EDT | 2024-08-02 | 48.00 | 37.70 | 40.55 | 0.00 | - | 2 | 0 | 59.77% |
| MA240809C00400000 | 2024-07-17 3:09PM EDT | 2024-08-09 | 51.00 | 38.55 | 41.50 | 0.00 | - | 1 | 1 | 47.25% |
| MA240816C00400000 | 2024-07-18 2:49PM EDT | 2024-08-16 | 53.33 | 39.20 | 41.75 | 0.00 | - | 2 | 233 | 39.58% |
| MA240920C00400000 | 2024-07-26 12:26PM EDT | 2024-09-20 | 46.15 | 43.65 | 45.95 | -4.55 | -8.97% | 6 | 33 | 33.22% |
| MA241018C00400000 | 2024-07-05 11:51AM EDT | 2024-10-18 | 56.10 | 45.95 | 48.50 | 0.00 | - | 1 | 7 | 31.07% |
| MA241115C00400000 | 2024-07-08 1:38PM EDT | 2024-11-15 | 57.80 | 49.65 | 52.00 | 0.00 | - | 4 | 24 | 31.36% |
| MA241220C00400000 | 2024-07-25 1:10PM EDT | 2024-12-20 | 54.60 | 54.05 | 56.10 | 0.00 | - | 2 | 5 | 31.75% |
| MA250117C00400000 | 2024-07-24 2:08PM EDT | 2025-01-17 | 51.85 | 55.65 | 58.30 | 0.00 | - | 7 | 513 | 31.20% |
| MA250321C00400000 | 2024-07-19 1:22PM EDT | 2025-03-21 | 67.80 | 62.20 | 64.45 | 0.00 | - | 14 | 21 | 31.70% |
| MA250620C00400000 | 2024-07-11 1:01PM EDT | 2025-06-20 | 67.09 | 68.80 | 70.60 | 0.00 | - | 2 | 20 | 31.10% |
| MA260116C00400000 | 2024-07-10 3:01PM EDT | 2026-01-16 | 77.80 | 83.00 | 84.85 | 0.00 | - | 13 | 39 | 31.68% |
| MA261218C00400000 | 2024-07-10 11:42AM EDT | 2026-12-18 | 97.75 | 99.95 | 104.00 | 0.00 | - | 2 | 2 | 32.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00400000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 0.67 | 0.60 | 0.84 | -0.53 | -44.17% | 35 | 144 | 45.12% |
| MA240809P00400000 | 2024-07-26 1:52PM EDT | 2024-08-09 | 1.20 | 0.99 | 1.26 | -0.51 | -29.82% | 6 | 72 | 35.25% |
| MA240816P00400000 | 2024-07-26 10:38AM EDT | 2024-08-16 | 1.72 | 1.38 | 1.65 | -0.79 | -31.47% | 2 | 858 | 30.98% |
| MA240823P00400000 | 2024-07-26 11:45AM EDT | 2024-08-23 | 1.95 | 1.58 | 2.19 | -0.70 | -26.42% | 2 | 28 | 29.16% |
| MA240830P00400000 | 2024-07-18 12:41PM EDT | 2024-08-30 | 2.12 | 1.82 | 2.58 | +0.98 | +85.96% | 20 | 8 | 27.47% |
| MA240920P00400000 | 2024-07-26 2:30PM EDT | 2024-09-20 | 3.20 | 2.96 | 3.35 | -1.10 | -25.58% | 15 | 450 | 23.71% |
| MA241018P00400000 | 2024-07-26 11:19AM EDT | 2024-10-18 | 4.80 | 4.25 | 4.80 | -0.45 | -8.57% | 364 | 237 | 22.12% |
| MA241115P00400000 | 2024-07-26 2:38PM EDT | 2024-11-15 | 6.76 | 6.75 | 7.15 | -1.97 | -22.57% | 7 | 107 | 22.63% |
| MA241220P00400000 | 2024-07-25 12:38PM EDT | 2024-12-20 | 8.93 | 8.25 | 8.90 | +0.07 | +0.79% | 5 | 111 | 21.86% |
| MA250117P00400000 | 2024-07-26 1:12PM EDT | 2025-01-17 | 9.27 | 9.25 | 10.15 | -1.88 | -16.86% | 3 | 1,165 | 21.36% |
| MA250321P00400000 | 2024-07-23 3:55PM EDT | 2025-03-21 | 10.70 | 11.45 | 13.80 | 0.00 | - | 5 | 302 | 21.51% |
| MA250620P00400000 | 2024-07-24 10:32AM EDT | 2025-06-20 | 15.77 | 14.60 | 16.35 | -1.23 | -7.24% | 2 | 600 | 20.13% |
| MA260116P00400000 | 2024-07-24 1:49PM EDT | 2026-01-16 | 23.50 | 21.55 | 23.55 | 0.00 | - | 1 | 697 | 19.64% |
| MA261218P00400000 | 2024-07-15 9:57AM EDT | 2026-12-18 | 28.30 | 28.55 | 32.50 | 0.00 | - | 1 | 6 | 19.13% |
© 2024 Yahoo. All rights reserved.